ガリレイ(6420)の株価時系列情報
ガリレイ(6420)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2016/12/30 | 3,320 | 3,385 | 3,305 | 3,370 | 35,800 |
| 2016/12/29 | 3,285 | 3,350 | 3,285 | 3,340 | 55,200 |
| 2016/12/28 | 3,290 | 3,300 | 3,245 | 3,285 | 30,100 |
| 2016/12/27 | 3,375 | 3,375 | 3,275 | 3,290 | 39,200 |
| 2016/12/26 | 3,330 | 3,410 | 3,330 | 3,365 | 69,200 |
| 2016/12/22 | 3,330 | 3,345 | 3,285 | 3,300 | 53,400 |
| 2016/12/21 | 3,305 | 3,315 | 3,285 | 3,305 | 66,500 |
| 2016/12/20 | 3,220 | 3,305 | 3,195 | 3,300 | 57,800 |
| 2016/12/19 | 3,210 | 3,235 | 3,200 | 3,220 | 29,100 |
| 2016/12/16 | 3,230 | 3,235 | 3,205 | 3,235 | 40,200 |
| 2016/12/15 | 3,230 | 3,230 | 3,175 | 3,200 | 39,100 |
| 2016/12/14 | 3,220 | 3,235 | 3,190 | 3,230 | 31,000 |
| 2016/12/13 | 3,210 | 3,230 | 3,180 | 3,220 | 16,900 |
| 2016/12/12 | 3,200 | 3,220 | 3,175 | 3,195 | 28,300 |
| 2016/12/09 | 3,245 | 3,245 | 3,175 | 3,200 | 47,500 |
| 2016/12/08 | 3,260 | 3,275 | 3,185 | 3,235 | 37,500 |
| 2016/12/07 | 3,200 | 3,235 | 3,180 | 3,235 | 37,900 |
| 2016/12/06 | 3,180 | 3,210 | 3,160 | 3,185 | 37,900 |
| 2016/12/05 | 3,205 | 3,210 | 3,150 | 3,165 | 38,200 |
| 2016/12/02 | 3,250 | 3,275 | 3,215 | 3,220 | 62,400 |
| 2016/12/01 | 3,315 | 3,325 | 3,235 | 3,255 | 50,100 |
| 2016/11/30 | 3,205 | 3,320 | 3,200 | 3,300 | 46,200 |
| 2016/11/29 | 3,170 | 3,210 | 3,165 | 3,205 | 36,800 |
| 2016/11/28 | 3,200 | 3,200 | 3,155 | 3,190 | 38,500 |
| 2016/11/25 | 3,170 | 3,185 | 3,155 | 3,180 | 22,900 |
| 2016/11/24 | 3,200 | 3,210 | 3,155 | 3,170 | 82,700 |
| 2016/11/22 | 3,220 | 3,220 | 3,175 | 3,205 | 39,200 |
| 2016/11/21 | 3,235 | 3,235 | 3,170 | 3,180 | 61,300 |
| 2016/11/18 | 3,310 | 3,340 | 3,265 | 3,275 | 32,700 |
| 2016/11/17 | 3,265 | 3,320 | 3,230 | 3,305 | 28,400 |
| 2016/11/16 | 3,175 | 3,285 | 3,175 | 3,265 | 47,200 |
| 2016/11/15 | 3,250 | 3,250 | 3,110 | 3,150 | 43,100 |
| 2016/11/14 | 3,235 | 3,320 | 3,225 | 3,230 | 31,400 |
| 2016/11/11 | 3,390 | 3,405 | 3,185 | 3,205 | 47,500 |
| 2016/11/10 | 3,385 | 3,435 | 3,335 | 3,365 | 49,200 |
| 2016/11/09 | 3,395 | 3,405 | 3,175 | 3,275 | 81,000 |
| 2016/11/08 | 3,335 | 3,405 | 3,330 | 3,385 | 20,100 |
| 2016/11/07 | 3,365 | 3,405 | 3,325 | 3,365 | 22,700 |
| 2016/11/04 | 3,300 | 3,385 | 3,280 | 3,335 | 70,900 |
| 2016/11/02 | 3,480 | 3,490 | 3,250 | 3,345 | 146,100 |
| 2016/11/01 | 3,555 | 3,575 | 3,510 | 3,520 | 16,800 |
| 2016/10/31 | 3,540 | 3,605 | 3,535 | 3,585 | 46,000 |
| 2016/10/28 | 3,550 | 3,565 | 3,460 | 3,540 | 71,000 |
| 2016/10/27 | 3,565 | 3,575 | 3,525 | 3,550 | 22,800 |
| 2016/10/26 | 3,560 | 3,610 | 3,515 | 3,530 | 25,300 |
| 2016/10/25 | 3,485 | 3,580 | 3,485 | 3,560 | 45,600 |
| 2016/10/24 | 3,380 | 3,520 | 3,335 | 3,515 | 87,000 |
| 2016/10/21 | 3,320 | 3,325 | 3,290 | 3,310 | 28,200 |
| 2016/10/20 | 3,310 | 3,330 | 3,310 | 3,325 | 11,800 |
| 2016/10/19 | 3,275 | 3,335 | 3,265 | 3,325 | 34,800 |
| 2016/10/18 | 3,265 | 3,315 | 3,250 | 3,275 | 28,500 |
| 2016/10/17 | 3,280 | 3,305 | 3,250 | 3,265 | 55,500 |
| 2016/10/14 | 3,265 | 3,295 | 3,250 | 3,285 | 34,500 |
| 2016/10/13 | 3,260 | 3,275 | 3,205 | 3,255 | 46,900 |
| 2016/10/12 | 3,195 | 3,250 | 3,100 | 3,200 | 28,900 |
| 2016/10/11 | 3,250 | 3,255 | 3,200 | 3,220 | 29,000 |
| 2016/10/07 | 3,290 | 3,290 | 3,090 | 3,195 | 96,500 |
| 2016/10/06 | 3,350 | 3,350 | 3,290 | 3,305 | 17,700 |
| 2016/10/05 | 3,310 | 3,330 | 3,280 | 3,295 | 20,300 |
| 2016/10/04 | 3,360 | 3,360 | 3,290 | 3,315 | 31,500 |
| 2016/10/03 | 3,320 | 3,385 | 3,320 | 3,335 | 18,600 |
| 2016/09/30 | 3,300 | 3,405 | 3,285 | 3,300 | 27,600 |
| 2016/09/29 | 3,400 | 3,405 | 3,300 | 3,310 | 30,700 |
| 2016/09/28 | 3,345 | 3,390 | 3,335 | 3,370 | 18,800 |
| 2016/09/27 | 3,320 | 3,390 | 3,250 | 3,390 | 27,500 |
| 2016/09/26 | 3,345 | 3,375 | 3,270 | 3,290 | 31,100 |
| 2016/09/23 | 3,310 | 3,370 | 3,280 | 3,350 | 30,900 |
| 2016/09/21 | 3,220 | 3,305 | 3,200 | 3,305 | 29,000 |
| 2016/09/20 | 3,180 | 3,260 | 3,160 | 3,190 | 64,100 |
| 2016/09/16 | 3,255 | 3,275 | 3,180 | 3,210 | 33,300 |
| 2016/09/15 | 3,265 | 3,295 | 3,250 | 3,255 | 15,000 |
| 2016/09/14 | 3,305 | 3,360 | 3,265 | 3,270 | 26,800 |
| 2016/09/13 | 3,380 | 3,405 | 3,310 | 3,335 | 41,800 |
| 2016/09/12 | 3,395 | 3,415 | 3,335 | 3,380 | 54,100 |
| 2016/09/09 | 3,475 | 3,505 | 3,305 | 3,325 | 44,800 |
| 2016/09/08 | 3,405 | 3,535 | 3,405 | 3,515 | 50,800 |
| 2016/09/07 | 3,300 | 3,445 | 3,285 | 3,435 | 39,800 |
| 2016/09/06 | 3,150 | 3,365 | 3,150 | 3,345 | 99,000 |
| 2016/09/05 | 3,135 | 3,170 | 3,120 | 3,150 | 38,100 |
| 2016/09/02 | 3,120 | 3,190 | 3,105 | 3,115 | 21,400 |
| 2016/09/01 | 3,155 | 3,165 | 3,130 | 3,155 | 10,700 |
| 2016/08/31 | 3,135 | 3,225 | 3,080 | 3,180 | 43,800 |
| 2016/08/30 | 3,115 | 3,160 | 3,030 | 3,085 | 26,900 |
| 2016/08/29 | 3,195 | 3,235 | 3,080 | 3,100 | 26,200 |
| 2016/08/26 | 3,110 | 3,195 | 3,085 | 3,155 | 38,200 |
| 2016/08/25 | 3,190 | 3,205 | 3,130 | 3,150 | 28,700 |
| 2016/08/24 | 3,250 | 3,275 | 3,200 | 3,210 | 20,600 |
| 2016/08/23 | 3,260 | 3,320 | 3,190 | 3,225 | 88,900 |
| 2016/08/22 | 3,075 | 3,205 | 3,045 | 3,190 | 86,100 |
| 2016/08/19 | 3,200 | 3,240 | 3,080 | 3,105 | 84,700 |
| 2016/08/18 | 3,310 | 3,345 | 3,220 | 3,245 | 62,500 |
| 2016/08/17 | 3,400 | 3,425 | 3,280 | 3,305 | 32,700 |
| 2016/08/16 | 3,415 | 3,460 | 3,405 | 3,435 | 28,400 |
| 2016/08/15 | 3,485 | 3,510 | 3,405 | 3,415 | 15,800 |
| 2016/08/12 | 3,480 | 3,520 | 3,465 | 3,480 | 16,400 |
| 2016/08/10 | 3,410 | 3,495 | 3,375 | 3,455 | 38,400 |
| 2016/08/09 | 3,570 | 3,570 | 3,415 | 3,425 | 53,600 |
| 2016/08/08 | 3,460 | 3,605 | 3,405 | 3,560 | 98,900 |
| 2016/08/05 | 3,525 | 3,525 | 3,240 | 3,265 | 73,800 |
| 2016/08/04 | 3,665 | 3,680 | 3,470 | 3,535 | 127,700 |
| 2016/08/03 | 3,680 | 3,695 | 3,600 | 3,645 | 61,100 |
| 2016/08/02 | 3,515 | 3,670 | 3,505 | 3,620 | 92,200 |
| 2016/08/01 | 3,450 | 3,625 | 3,435 | 3,560 | 47,200 |
| 2016/07/29 | 3,440 | 3,530 | 3,375 | 3,520 | 58,500 |
| 2016/07/28 | 3,625 | 3,635 | 3,440 | 3,495 | 91,300 |
| 2016/07/27 | 3,545 | 3,735 | 3,545 | 3,700 | 179,900 |
| 2016/07/26 | 3,490 | 3,580 | 3,490 | 3,545 | 65,600 |
| 2016/07/25 | 3,425 | 3,500 | 3,410 | 3,460 | 63,800 |
| 2016/07/22 | 3,370 | 3,470 | 3,355 | 3,435 | 49,500 |
| 2016/07/21 | 3,445 | 3,460 | 3,355 | 3,405 | 81,500 |
| 2016/07/20 | 3,340 | 3,475 | 3,310 | 3,420 | 66,500 |
| 2016/07/19 | 3,310 | 3,355 | 3,300 | 3,330 | 40,000 |
| 2016/07/15 | 3,375 | 3,375 | 3,275 | 3,315 | 42,900 |
| 2016/07/14 | 3,265 | 3,370 | 3,265 | 3,340 | 32,400 |
| 2016/07/13 | 3,310 | 3,330 | 3,235 | 3,300 | 62,200 |
| 2016/07/12 | 3,300 | 3,360 | 3,250 | 3,260 | 82,100 |
| 2016/07/11 | 3,200 | 3,280 | 3,190 | 3,265 | 62,500 |
| 2016/07/08 | 3,260 | 3,260 | 3,140 | 3,170 | 84,200 |
| 2016/07/07 | 3,185 | 3,220 | 3,110 | 3,175 | 60,100 |
| 2016/07/06 | 3,050 | 3,185 | 3,025 | 3,180 | 82,100 |
| 2016/07/05 | 3,030 | 3,115 | 3,015 | 3,050 | 56,800 |
| 2016/07/04 | 3,050 | 3,060 | 2,991 | 3,030 | 15,400 |
| 2016/07/01 | 3,000 | 3,090 | 3,000 | 3,040 | 40,800 |
| 2016/06/30 | 3,005 | 3,090 | 2,943 | 3,000 | 45,500 |
| 2016/06/29 | 2,929 | 2,990 | 2,929 | 2,969 | 37,500 |
| 2016/06/28 | 2,883 | 3,050 | 2,883 | 2,929 | 58,100 |
| 2016/06/27 | 2,813 | 2,990 | 2,813 | 2,952 | 26,500 |
| 2016/06/24 | 3,010 | 3,020 | 2,759 | 2,813 | 39,700 |
| 2016/06/23 | 2,937 | 3,045 | 2,937 | 3,010 | 32,800 |
| 2016/06/22 | 3,030 | 3,030 | 2,945 | 3,020 | 55,000 |
| 2016/06/21 | 2,850 | 3,055 | 2,850 | 3,035 | 61,900 |
| 2016/06/20 | 2,947 | 2,995 | 2,828 | 2,845 | 45,300 |
| 2016/06/17 | 2,739 | 2,975 | 2,739 | 2,857 | 70,900 |
| 2016/06/16 | 2,790 | 2,840 | 2,705 | 2,708 | 21,900 |
| 2016/06/15 | 2,827 | 2,880 | 2,791 | 2,791 | 30,600 |
| 2016/06/14 | 2,845 | 2,880 | 2,785 | 2,847 | 23,300 |
| 2016/06/13 | 2,830 | 2,883 | 2,814 | 2,847 | 22,900 |
| 2016/06/10 | 3,005 | 3,005 | 2,885 | 2,887 | 33,000 |
| 2016/06/09 | 2,920 | 3,000 | 2,920 | 2,968 | 78,700 |
| 2016/06/08 | 2,880 | 2,910 | 2,865 | 2,907 | 36,200 |
| 2016/06/07 | 2,874 | 2,898 | 2,853 | 2,888 | 16,000 |
| 2016/06/06 | 2,847 | 2,925 | 2,822 | 2,852 | 48,500 |
| 2016/06/03 | 2,896 | 2,974 | 2,877 | 2,896 | 50,400 |
| 2016/06/02 | 2,863 | 2,915 | 2,863 | 2,898 | 28,500 |
| 2016/06/01 | 2,883 | 2,952 | 2,883 | 2,905 | 22,000 |
| 2016/05/31 | 2,812 | 2,930 | 2,712 | 2,930 | 48,700 |
| 2016/05/30 | 2,829 | 2,860 | 2,798 | 2,824 | 24,700 |
| 2016/05/27 | 2,780 | 2,817 | 2,771 | 2,809 | 20,100 |
| 2016/05/26 | 2,850 | 2,850 | 2,795 | 2,795 | 15,500 |
| 2016/05/25 | 2,847 | 2,859 | 2,811 | 2,820 | 19,400 |
| 2016/05/24 | 2,891 | 2,894 | 2,804 | 2,814 | 15,700 |
| 2016/05/23 | 2,925 | 2,979 | 2,869 | 2,883 | 30,200 |
| 2016/05/20 | 2,832 | 2,925 | 2,832 | 2,920 | 65,400 |
| 2016/05/19 | 2,800 | 2,855 | 2,736 | 2,816 | 67,900 |
| 2016/05/18 | 2,665 | 2,870 | 2,665 | 2,775 | 128,400 |
| 2016/05/17 | 2,633 | 2,720 | 2,628 | 2,704 | 42,700 |
| 2016/05/16 | 2,644 | 2,679 | 2,597 | 2,605 | 38,400 |
| 2016/05/13 | 2,810 | 2,811 | 2,669 | 2,694 | 49,700 |
| 2016/05/12 | 2,526 | 2,840 | 2,526 | 2,839 | 167,400 |
| 2016/05/11 | 2,527 | 2,554 | 2,500 | 2,526 | 62,000 |
| 2016/05/10 | 2,410 | 2,549 | 2,410 | 2,549 | 46,100 |
| 2016/05/09 | 2,353 | 2,419 | 2,353 | 2,415 | 11,000 |
| 2016/05/06 | 2,350 | 2,400 | 2,321 | 2,353 | 37,300 |
| 2016/05/02 | 2,343 | 2,361 | 2,323 | 2,349 | 28,900 |
| 2016/04/28 | 2,488 | 2,508 | 2,424 | 2,446 | 25,700 |
| 2016/04/27 | 2,492 | 2,506 | 2,480 | 2,484 | 20,600 |
| 2016/04/26 | 2,504 | 2,525 | 2,472 | 2,486 | 39,400 |
| 2016/04/25 | 2,586 | 2,588 | 2,495 | 2,501 | 29,700 |
| 2016/04/22 | 2,603 | 2,616 | 2,555 | 2,588 | 38,000 |
| 2016/04/21 | 2,595 | 2,645 | 2,595 | 2,627 | 20,200 |
| 2016/04/20 | 2,616 | 2,632 | 2,588 | 2,594 | 21,500 |
| 2016/04/19 | 2,619 | 2,619 | 2,567 | 2,587 | 14,500 |
| 2016/04/18 | 2,589 | 2,599 | 2,552 | 2,555 | 5,400 |
| 2016/04/15 | 2,650 | 2,698 | 2,648 | 2,656 | 13,000 |
| 2016/04/14 | 2,694 | 2,700 | 2,641 | 2,700 | 27,700 |
| 2016/04/13 | 2,588 | 2,664 | 2,588 | 2,644 | 30,900 |
| 2016/04/12 | 2,540 | 2,591 | 2,535 | 2,568 | 23,000 |
| 2016/04/11 | 2,508 | 2,548 | 2,492 | 2,537 | 17,300 |
| 2016/04/08 | 2,510 | 2,557 | 2,493 | 2,517 | 33,500 |
| 2016/04/07 | 2,517 | 2,568 | 2,510 | 2,544 | 23,700 |
| 2016/04/06 | 2,521 | 2,549 | 2,496 | 2,515 | 19,000 |
| 2016/04/05 | 2,577 | 2,578 | 2,491 | 2,517 | 35,300 |
| 2016/04/04 | 2,591 | 2,611 | 2,546 | 2,590 | 21,300 |
| 2016/04/01 | 2,663 | 2,663 | 2,545 | 2,596 | 76,500 |
| 2016/03/31 | 2,683 | 2,708 | 2,601 | 2,613 | 33,600 |
| 2016/03/30 | 2,668 | 2,687 | 2,630 | 2,674 | 36,600 |
| 2016/03/29 | 2,548 | 2,624 | 2,522 | 2,618 | 54,700 |
| 2016/03/28 | 2,528 | 2,587 | 2,521 | 2,587 | 91,900 |
| 2016/03/25 | 2,470 | 2,538 | 2,454 | 2,526 | 68,900 |
| 2016/03/24 | 2,455 | 2,499 | 2,418 | 2,470 | 38,400 |
| 2016/03/23 | 2,499 | 2,499 | 2,454 | 2,467 | 24,400 |
| 2016/03/22 | 2,481 | 2,516 | 2,446 | 2,485 | 39,500 |
| 2016/03/18 | 2,455 | 2,474 | 2,409 | 2,459 | 39,000 |
| 2016/03/17 | 2,495 | 2,539 | 2,451 | 2,455 | 33,900 |
| 2016/03/16 | 2,494 | 2,520 | 2,423 | 2,486 | 80,800 |
| 2016/03/15 | 2,540 | 2,559 | 2,506 | 2,522 | 31,700 |
| 2016/03/14 | 2,485 | 2,546 | 2,471 | 2,534 | 32,900 |
| 2016/03/11 | 2,372 | 2,464 | 2,372 | 2,434 | 42,500 |
| 2016/03/10 | 2,375 | 2,423 | 2,375 | 2,420 | 18,500 |
| 2016/03/09 | 2,384 | 2,411 | 2,339 | 2,358 | 40,600 |
| 2016/03/08 | 2,466 | 2,503 | 2,384 | 2,416 | 34,400 |
| 2016/03/07 | 2,475 | 2,513 | 2,450 | 2,486 | 39,300 |
| 2016/03/04 | 2,445 | 2,476 | 2,432 | 2,461 | 52,100 |
| 2016/03/03 | 2,390 | 2,456 | 2,351 | 2,453 | 81,900 |
| 2016/03/02 | 2,402 | 2,436 | 2,373 | 2,393 | 64,500 |
| 2016/03/01 | 2,332 | 2,372 | 2,318 | 2,352 | 50,500 |
| 2016/02/29 | 2,413 | 2,451 | 2,345 | 2,345 | 53,500 |
| 2016/02/26 | 2,340 | 2,388 | 2,321 | 2,380 | 41,300 |
| 2016/02/25 | 2,255 | 2,357 | 2,255 | 2,340 | 48,400 |
| 2016/02/24 | 2,229 | 2,300 | 2,211 | 2,251 | 39,800 |
| 2016/02/23 | 2,307 | 2,307 | 2,216 | 2,269 | 50,000 |
| 2016/02/22 | 2,221 | 2,302 | 2,221 | 2,264 | 30,300 |
| 2016/02/19 | 2,222 | 2,254 | 2,207 | 2,242 | 33,700 |
| 2016/02/18 | 2,309 | 2,314 | 2,260 | 2,271 | 34,800 |
| 2016/02/17 | 2,250 | 2,315 | 2,220 | 2,248 | 34,000 |
| 2016/02/16 | 2,261 | 2,309 | 2,219 | 2,233 | 62,500 |
| 2016/02/15 | 2,176 | 2,291 | 2,162 | 2,284 | 66,100 |
| 2016/02/12 | 2,192 | 2,211 | 2,074 | 2,112 | 134,500 |
| 2016/02/10 | 2,420 | 2,435 | 2,250 | 2,285 | 92,700 |
| 2016/02/09 | 2,468 | 2,478 | 2,413 | 2,427 | 83,000 |
| 2016/02/08 | 2,443 | 2,587 | 2,404 | 2,568 | 79,400 |
| 2016/02/05 | 2,420 | 2,513 | 2,373 | 2,447 | 178,400 |
| 2016/02/04 | 2,460 | 2,461 | 2,356 | 2,372 | 90,400 |
| 2016/02/03 | 2,527 | 2,527 | 2,456 | 2,494 | 73,900 |
| 2016/02/02 | 2,628 | 2,628 | 2,569 | 2,577 | 41,900 |
| 2016/02/01 | 2,648 | 2,672 | 2,627 | 2,648 | 45,600 |
| 2016/01/29 | 2,511 | 2,600 | 2,511 | 2,590 | 57,400 |
| 2016/01/28 | 2,497 | 2,556 | 2,482 | 2,514 | 38,000 |
| 2016/01/27 | 2,531 | 2,570 | 2,510 | 2,536 | 37,400 |
| 2016/01/26 | 2,490 | 2,503 | 2,475 | 2,490 | 60,300 |
| 2016/01/25 | 2,605 | 2,605 | 2,517 | 2,559 | 42,900 |
| 2016/01/22 | 2,500 | 2,536 | 2,474 | 2,530 | 99,300 |
| 2016/01/21 | 2,375 | 2,500 | 2,353 | 2,358 | 57,000 |
| 2016/01/20 | 2,453 | 2,484 | 2,375 | 2,380 | 73,200 |
| 2016/01/19 | 2,520 | 2,552 | 2,465 | 2,478 | 80,200 |
| 2016/01/18 | 2,501 | 2,549 | 2,487 | 2,547 | 37,700 |
| 2016/01/15 | 2,610 | 2,634 | 2,556 | 2,575 | 43,600 |
| 2016/01/14 | 2,564 | 2,606 | 2,531 | 2,587 | 86,400 |
| 2016/01/13 | 2,550 | 2,674 | 2,550 | 2,657 | 48,200 |
| 2016/01/12 | 2,655 | 2,677 | 2,510 | 2,521 | 79,300 |
| 2016/01/08 | 2,667 | 2,703 | 2,611 | 2,655 | 90,900 |
| 2016/01/07 | 2,804 | 2,807 | 2,692 | 2,705 | 97,600 |
| 2016/01/06 | 2,848 | 2,876 | 2,750 | 2,833 | 78,000 |
| 2016/01/05 | 2,800 | 2,876 | 2,769 | 2,843 | 54,700 |
| 2016/01/04 | 2,999 | 3,010 | 2,815 | 2,834 | 75,200 |